Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-08-20) |
-0.70 | -4.09% | 1,142,800 | -26,800 | -0.5 |
16
17.10
16.30
|
2 tháng
(2024-07-22) |
-1.30 | -7.34% | 2,448,200 | 138,200 | 2.4 |
16
17.70
16.30
|
3 tháng
(2024-06-21) |
-2.50 | -13.23% | 6,446,100 | 181,700 | 3.2 |
16
18.90
16.30
|
6 tháng
(2024-03-25) |
-1.50 | -8.38% | 15,802,100 | -850,620 | -14.1 |
15.90
18.90
16.30
|
12 tháng
(2023-09-25) |
-3.04 | -15.64% | 36,238,700 | 889,661 | 16.0 |
15.90
19.44
16.30
|
24 tháng
(2022-09-30) |
-3.87 | -19.11% | 83,549,257 | 3,717,783 | 69.0 |
13.87
20.27
16.30
|
36 tháng
(2021-10-05) |
-1.05 | -6% | 120,237,952 | 4,795,313 | 115.9 |
13.87
23.65
16.30
|
60 tháng
(2019-10-16) |
7.25 | 79.24% | 187,480,436 | 3,546,073 | 86.6 |
6.93
23.65
16.30
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
13/10/2011 |
3.13
|
14,870 | 3.09 | 3.16 | 3.07 | 4,900 | 14,000 | -0.2 |
12/10/2011 |
3.09
|
16,940 | 3.20 | 3.20 | 3.09 | 6,810 | 2,000 | 0.1 |
11/10/2011 |
3.20
|
13,900 | 3.20 | 3.33 | 3.20 | 4,490 | 10,000 | -0.1 |
10/10/2011 |
3.20
|
18,180 | 3.12 | 3.22 | 3.12 | 3,590 | 0 | 0.1 |
07/10/2011 |
3.12
|
8,930 | 3.19 | 3.19 | 3.10 | 1,700 | 0 | 0.0 |
06/10/2011 |
3.19
|
30 | 3.12 | 3.20 | 3.19 | 0 | 0 | 0 |
05/10/2011 |
3.12
|
10,190 | 3.09 | 3.13 | 3.09 | 2,000 | 0 | 0.0 |
04/10/2011 |
3.09
|
9,710 | 3.13 | 3.13 | 3.09 | 6,950 | 0 | 0.2 |
03/10/2011 |
3.13
|
53,520 | 3.17 | 3.17 | 3.13 | 46,000 | 9,950 | 0.8 |
30/09/2011 |
3.17
|
2,500 | 3.17 | 3.19 | 3.14 | 1,840 | 0 | 0.0 |
29/09/2011 |
3.17
|
13,920 | 3.26 | 3.27 | 3.17 | 8,000 | 1,000 | 0.2 |
28/09/2011 |
3.26
|
17,520 | 3.22 | 3.26 | 3.22 | 60,760 | 53,600 | 0.2 |
27/09/2011 |
3.22
|
14,270 | 3.16 | 3.27 | 3.16 | 5,400 | 2,900 | 0.1 |
26/09/2011 |
3.16
|
22,180 | 3.23 | 3.23 | 3.14 | 14,990 | 4,450 | 0.2 |
23/09/2011 |
3.23
|
24,980 | 3.36 | 3.36 | 3.23 | 11,520 | 0 | 0.3 |
22/09/2011 |
3.36
|
14,970 | 3.41 | 3.41 | 3.31 | 8,320 | 0 | 0.2 |
21/09/2011 |
3.41
|
31,020 | 3.46 | 3.47 | 3.41 | 19,810 | 0 | 0.5 |
20/09/2011 |
3.46
|
48,370 | 3.49 | 3.54 | 3.44 | 37,780 | 0 | 0.9 |
19/09/2011 |
3.49
|
3,660 | 3.49 | 3.49 | 3.43 | 96,100 | 50,000 | 1.1 |
16/09/2011 |
3.49
|
42,970 | 3.49 | 3.60 | 3.41 | 31,000 | 0 | 0.8 |
15/09/2011 |
3.49
|
54,280 | 3.66 | 3.73 | 3.49 | 33,710 | 600 | 0.8 |
14/09/2011 |
3.66
|
52,240 | 3.66 | 3.74 | 3.61 | 32,000 | 5,000 | 0.7 |
13/09/2011 |
3.66
|
58,510 | 3.59 | 3.66 | 3.59 | 47,990 | 6,720 | 1.1 |
12/09/2011 |
3.59
|
47,100 | 3.53 | 3.63 | 3.53 | 13,170 | 0 | 0.3 |
09/09/2011 |
3.53
|
102,770 | 3.37 | 3.53 | 3.36 | 21,870 | 18,550 | 0.1 |
08/09/2011 |
3.37
|
68,110 | 3.22 | 3.37 | 3.22 | 46,480 | 10,000 | 0.9 |
07/09/2011 |
3.22
|
24,800 | 3.17 | 3.22 | 3.14 | 12,950 | 2,100 | 0.2 |
06/09/2011 |
3.17
|
32,730 | 3.13 | 3.17 | 3.10 | 27,270 | 10,880 | 0.4 |
05/09/2011 |
3.13
|
99,020 | 3.12 | 3.19 | 3.12 | 44,500 | 64,000 | -0.4 |
01/09/2011 |
3.12
|
63,260 | 3.07 | 3.12 | 3.03 | 41,070 | 30,800 | 0.2 |
31/08/2011 |
3.07
|
24,030 | 3.06 | 3.09 | 3.06 | 6,610 | 12,200 | -0.1 |
30/08/2011 |
3.06
|
28,310 | 3.06 | 3.16 | 3.06 | 8,000 | 0 | 0.2 |
29/08/2011 |
3.06
|
7,200 | 3.02 | 3.06 | 3.02 | 1,000 | 0 | 0.0 |
26/08/2011 |
3.02
|
7,680 | 3.10 | 3.10 | 3.02 | 6,050 | 6,000 | 0.0 |
25/08/2011 |
3.10
|
15,830 | 3.12 | 3.12 | 3.06 | 9,100 | 5,000 | 0.1 |
24/08/2011 |
3.12
|
35,330 | 3.03 | 3.13 | 3.03 | 33,320 | 16,760 | 0.4 |
23/08/2011 |
3.03
|
34,000 | 3.03 | 3.04 | 3.03 | 27,700 | 0 | 0.6 |
22/08/2011 |
3.03
|
49,150 | 3.00 | 3.09 | 3.02 | 22,180 | 6,000 | 0.3 |
19/08/2011 |
3.00
|
7,970 | 3.02 | 3.16 | 3.00 | 5,800 | 0 | 0.1 |
18/08/2011 |
3.02
|
780 | 3.02 | 3.06 | 3.02 | 0 | 0 | 0 |
17/08/2011 |
3.02
|
27,950 | 2.99 | 3.06 | 2.99 | 25,990 | 8,500 | 0.4 |
16/08/2011 |
2.99
|
18,980 | 3.07 | 3.07 | 2.99 | 5,470 | 11,000 | -0.1 |
15/08/2011 |
3.07
|
3,290 | 3.13 | 3.17 | 3.07 | 2,630 | 1,000 | 0.0 |
12/08/2011 |
3.13
|
82,680 | 3.13 | 3.16 | 3.09 | 82,130 | 28,650 | 1.2 |
11/08/2011 |
3.13
|
5,050 | 3.13 | 3.13 | 3.13 | 5,050 | 1,000 | 0.1 |
10/08/2011 |
3.13
|
51,680 | 3.07 | 3.17 | 3.07 | 49,980 | 15,000 | 0.8 |
09/08/2011 |
3.07
|
40,740 | 3.17 | 3.17 | 3.03 | 28,890 | 1,000 | 0.6 |
08/08/2011 |
3.17
|
9,360 | 3.13 | 3.22 | 3.13 | 9,350 | 2,900 | 0.1 |
05/08/2011 |
3.13
|
5,370 | 3.12 | 3.20 | 3.07 | 5,300 | 900 | 0.1 |
04/08/2011 |
3.12
|
33,100 | 3.04 | 3.16 | 2.99 | 30,190 | 10,000 | 0.4 |
03/08/2011 |
3.04
|
25,180 | 2.96 | 3.07 | 2.93 | 25,000 | 7,800 | 0.4 |
02/08/2011 |
2.96
|
17,220 | 2.89 | 2.97 | 2.90 | 17,220 | 5,200 | 0.2 |
01/08/2011 |
2.89
|
51,200 | 2.85 | 2.99 | 2.86 | 51,150 | 29,650 | 0.5 |
29/07/2011 |
2.85
|
53,240 | 2.99 | 3.00 | 2.85 | 40,810 | 50,000 | -0.2 |
28/07/2011 |
2.99
|
23,170 | 2.99 | 3.09 | 2.96 | 19,810 | 20,000 | -0.0 |
27/07/2011 |
2.99
|
7,330 | 2.92 | 2.99 | 2.83 | 10 | 0 | 0.0 |
26/07/2011 |
2.92
|
0 | 2.92 | 2.92 | 2.92 | 0 | 0 | 0 |
25/07/2011 |
2.92
|
1,150 | 2.90 | 2.92 | 2.90 | 1,000 | 0 | 0.0 |
22/07/2011 |
2.90
|
350 | 2.85 | 2.90 | 2.82 | 300 | 0 | 0.0 |
21/07/2011 |
2.85
|
2,060 | 2.85 | 2.89 | 2.77 | 0 | 0 | 0 |
20/07/2011 |
2.85
|
180 | 2.80 | 2.85 | 2.85 | 0 | 0 | 0 |
19/07/2011 |
2.80
|
5,220 | 2.87 | 2.87 | 2.80 | 1,700 | 0 | 0.0 |
18/07/2011 |
2.87
|
1 | 2.85 | 2.87 | 2.87 | 0 | 0 | 0 |
15/07/2011 |
2.85
|
7,390 | 2.85 | 2.86 | 2.85 | 4,190 | 6,200 | -0.0 |
14/07/2011 |
2.85
|
7,740 | 2.92 | 2.92 | 2.85 | 5,980 | 800 | 0.1 |
13/07/2011 |
2.92
|
2,690 | 2.83 | 2.96 | 2.83 | 0 | 1,000 | -0.0 |
12/07/2011 |
2.83
|
112,000 | 2.92 | 2.92 | 2.79 | 0 | 5,000 | -0.1 |
11/07/2011 |
2.92
|
13,140 | 3.02 | 3.02 | 2.92 | 100 | 3,000 | -0.1 |
08/07/2011 |
3.02
|
7,840 | 3.06 | 3.14 | 2.99 | 5,880 | 2,800 | 0.1 |
07/07/2011 |
3.06
|
1,840 | 3.14 | 3.14 | 3.06 | 0 | 0 | 0 |
06/07/2011 |
3.14
|
5,350 | 3.30 | 3.30 | 3.14 | 200 | 0 | 0.0 |
05/07/2011 |
3.30
|
11,010 | 3.16 | 3.30 | 3.17 | 3,900 | 10,000 | -0.1 |
04/07/2011 |
3.16
|
5,960 | 3.16 | 3.30 | 3.13 | 2,500 | 0 | 0.1 |
01/07/2011 |
3.16
|
1,910 | 3.29 | 3.29 | 3.14 | 0 | 0 | 0 |
30/06/2011 |
3.29
|
5,090 | 3.30 | 3.34 | 3.29 | 3,670 | 0 | 0.1 |
29/06/2011 |
3.30
|
5,490 | 3.30 | 3.33 | 3.30 | 0 | 0 | 0 |
28/06/2011 |
3.30
|
21,350 | 3.20 | 3.36 | 3.22 | 0 | 0 | 0 |
27/06/2011 |
3.20
|
29,540 | 3.06 | 3.20 | 3.06 | 25,000 | 9,560 | 0.3 |
24/06/2011 |
3.06
|
34,390 | 3.06 | 3.07 | 3.00 | 21,820 | 11,350 | 0.2 |
23/06/2011 |
3.06
|
18,950 | 3.06 | 3.12 | 3.06 | 0 | 13,850 | -0.3 |
22/06/2011 |
3.06
|
35,350 | 3.06 | 3.06 | 3.06 | 30,100 | 27,530 | 0.1 |
21/06/2011 |
3.06
|
11,050 | 3.06 | 3.06 | 3.04 | 0 | 10,550 | -0.2 |
20/06/2011 |
3.06
|
5,620 | 3.06 | 3.06 | 3.00 | 0 | 2,500 | -0.1 |
17/06/2011 |
3.06
|
7,000 | 3.09 | 3.09 | 3.04 | 5,000 | 2,320 | 0.1 |
16/06/2011 |
3.09
|
10,310 | 3.14 | 3.14 | 3.02 | 0 | 6,100 | -0.1 |
15/06/2011 |
3.14
|
6,110 | 3.30 | 3.30 | 3.14 | 0 | 1,000 | -0.0 |
14/06/2011 |
3.30
|
52,800 | 3.39 | 3.39 | 3.30 | 43,830 | 0 | 1.0 |
13/06/2011 |
3.39
|
32,230 | 3.39 | 3.43 | 3.37 | 30,000 | 0 | 0.7 |
10/06/2011 |
3.39
|
2,590 | 3.34 | 3.39 | 3.34 | 200 | 0 | 0.0 |
09/06/2011 |
3.34
|
59,560 | 3.19 | 3.34 | 3.13 | 48,370 | 0 | 1.1 |
08/06/2011 |
3.19
|
71,220 | 3.04 | 3.19 | 3.06 | 56,770 | 0 | 1.3 |
07/06/2011 |
3.04
|
90,920 | 2.90 | 3.04 | 2.93 | 79,840 | 40,000 | 0.9 |
06/06/2011 |
2.90
|
10,150 | 2.90 | 2.94 | 2.90 | 0 | 0 | 0 |
03/06/2011 |
2.90
|
18,190 | 2.77 | 2.90 | 2.79 | 9,760 | 0 | 0.2 |
02/06/2011 |
2.77
|
4,620 | 2.65 | 2.77 | 2.76 | 0 | 0 | 0 |
01/06/2011 |
2.65
|
17,110 | 2.53 | 2.65 | 2.58 | 13,700 | 0 | 0.3 |
31/05/2011 |
2.53
|
9,300 | 2.56 | 2.56 | 2.49 | 7,900 | 0 | 0.1 |
30/05/2011 |
2.56
|
21,320 | 2.56 | 2.63 | 2.55 | 11,720 | 0 | 0.2 |
27/05/2011 |
2.56
|
7,550 | 2.63 | 2.75 | 2.56 | 100 | 0 | 0.0 |
26/05/2011 |
2.63
|
31,000 | 2.52 | 2.63 | 2.40 | 20,560 | 8,700 | 0.2 |